Intapp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	23.09	23.67	22.00	23.11	23.11	0.09%	976,693
Jun 15, 2026	23.85	23.93	22.90	23.09	23.09	-3.39%	1,355,133
Jun 12, 2026	23.20	24.18	22.30	23.90	23.90	3.02%	937,141
Jun 11, 2026	23.45	24.19	22.61	23.20	23.20	-2.64%	1,049,568
Jun 10, 2026	23.52	24.36	23.23	23.83	23.83	0.17%	595,268
Jun 9, 2026	23.81	24.32	23.26	23.79	23.79	-1.78%	947,006
Jun 8, 2026	24.12	24.93	23.84	24.22	24.22	-0.53%	726,670
Jun 5, 2026	24.50	24.91	23.70	24.35	24.35	-0.16%	753,259
Jun 4, 2026	24.70	25.00	24.05	24.39	24.39	1.92%	971,008
Jun 3, 2026	24.41	24.43	23.38	23.93	23.93	-4.59%	1,098,005
Jun 2, 2026	24.90	25.34	24.19	25.08	25.08	-3.65%	1,781,672
Jun 1, 2026	23.72	26.68	23.38	26.03	26.03	12.73%	2,105,883
May 29, 2026	21.25	23.15	20.88	23.09	23.09	12.09%	1,635,660
May 28, 2026	19.37	20.63	19.01	20.60	20.60	7.63%	1,184,796
May 27, 2026	19.58	20.21	19.01	19.14	19.14	-3.48%	741,669
May 26, 2026	20.03	20.62	19.67	19.83	19.83	-2.79%	787,316
May 22, 2026	20.40	21.12	19.83	20.40	20.40	0.39%	935,133
May 21, 2026	20.73	20.73	19.55	20.32	20.32	-3.05%	1,334,936
May 20, 2026	20.10	20.99	19.54	20.96	20.96	2.24%	1,113,609
May 19, 2026	21.37	21.86	20.36	20.50	20.50	-1.77%	1,531,148
May 18, 2026	21.19	21.66	20.30	20.87	20.87	-0.57%	1,263,731
May 15, 2026	21.19	21.81	20.94	20.99	20.99	0.91%	1,541,299
May 14, 2026	21.49	22.18	20.68	20.80	20.80	-3.21%	1,901,699
May 13, 2026	22.73	23.40	20.85	21.49	21.49	-5.62%	1,450,438
May 12, 2026	24.11	24.57	22.55	22.77	22.77	-4.41%	1,649,130
May 11, 2026	24.60	25.29	23.36	23.82	23.82	-4.11%	876,354
May 8, 2026	23.40	24.99	23.22	24.84	24.84	3.59%	943,826
May 7, 2026	23.70	24.86	23.70	23.98	23.98	3.94%	825,211
May 6, 2026	23.69	24.50	22.71	23.07	23.07	-4.19%	1,123,506
May 5, 2026	23.66	24.10	23.20	24.08	24.08	1.73%	753,138
May 4, 2026	23.50	24.37	23.25	23.67	23.67	0.72%	807,126
May 1, 2026	23.29	24.24	22.78	23.50	23.50	4.68%	530,806
Apr 30, 2026	23.00	23.00	22.11	22.45	22.45	-3.23%	530,982
Apr 29, 2026	22.60	23.27	22.07	23.20	23.20	2.25%	681,358
Apr 28, 2026	22.59	23.38	22.52	22.69	22.69	2.48%	831,142
Apr 27, 2026	21.95	22.91	21.74	22.14	22.14	-0.49%	732,623
Apr 24, 2026	21.78	22.34	21.71	22.25	22.25	2.44%	675,555
Apr 23, 2026	22.20	22.20	21.11	21.72	21.72	-5.85%	636,949
Apr 22, 2026	22.84	23.76	22.52	23.07	23.07	1.90%	713,870
Apr 21, 2026	22.95	23.92	22.50	22.64	22.64	-0.26%	586,873
Apr 20, 2026	22.69	23.72	22.00	22.70	22.70	-0.53%	482,342
Apr 17, 2026	23.57	23.94	22.65	22.82	22.82	-1.13%	688,148
Apr 16, 2026	23.76	24.15	22.95	23.08	23.08	-0.77%	584,132
Apr 15, 2026	21.83	23.47	21.51	23.26	23.26	9.10%	871,584
Apr 14, 2026	21.28	21.86	20.89	21.32	21.32	0.99%	960,581
Apr 13, 2026	20.37	21.15	20.06	21.11	21.11	3.63%	1,004,581
Apr 10, 2026	21.28	21.28	20.13	20.37	20.37	-4.23%	985,111
Apr 9, 2026	22.23	22.75	20.61	21.27	21.27	-5.26%	1,535,861
Apr 8, 2026	25.47	25.58	22.40	22.45	22.45	-9.29%	940,739
Apr 7, 2026	24.71	25.33	24.42	24.75	24.75	-0.28%	894,665